Indicators

Merck & Co (NY: MRK )

128.82 +0.02 (+0.02%)

Streaming Delayed Price Updated: 3:20 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.79	47.70	46.68	47.50	12,812,700	+0.43(+0.91%)
Jan 30, 2017	47.14	47.29	46.70	47.07	10,248,449	-0.25(-0.52%)
Jan 27, 2017	47.04	47.50	46.98	47.32	8,682,058	+0.42(+0.90%)
Jan 26, 2017	46.76	47.02	46.39	46.90	16,582,449	+0.09(+0.20%)
Jan 25, 2017	46.99	47.04	46.56	46.81	18,995,748	-0.10(-0.21%)
Jan 24, 2017	47.20	47.27	46.54	46.91	13,685,456	-0.46(-0.97%)
Jan 23, 2017	47.37	47.82	47.24	47.37	13,288,754	-0.55(-1.15%)
Jan 20, 2017	47.82	48.22	47.63	47.92	32,937,202	+1.69(+3.65%)
Jan 19, 2017	46.78	46.81	46.03	46.23	14,742,935	-0.64(-1.37%)
Jan 18, 2017	47.04	47.34	46.81	46.88	10,611,155	-0.24(-0.50%)
Jan 17, 2017	47.45	47.57	46.90	47.11	13,822,825	-0.66(-1.38%)
Jan 13, 2017		47.77	47.77	47.77	0	+0.10(+0.21%)
Jan 12, 2017	47.92	48.46	47.60	47.67	32,473,864	+0.44(+0.94%)
Jan 11, 2017	47.77	48.40	46.55	47.23	42,685,088	+1.31(+2.85%)
Jan 10, 2017	46.90	46.93	45.89	45.92	19,926,506	-0.90(-1.93%)
Jan 09, 2017	46.21	47.11	46.04	46.82	12,702,750	+0.64(+1.38%)
Jan 06, 2017	46.05	46.33	45.62	46.19	13,360,964	+0.12(+0.27%)
Jan 05, 2017	46.15	46.42	45.98	46.06	13,175,246	-0.02(-0.03%)
Jan 04, 2017	46.36	46.58	46.01	46.08	12,282,042	-0.02(-0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.